Identifier on Bithumb: STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
274.6004 KRW |
24,434.0857 STEEM |
275.0000 KRW |
272.4000 KRW |
277.3000 KRW |
277.0000 KRW |
| 2023-03-22 |
273.9178 KRW |
126,729.5687 STEEM |
277.9000 KRW |
268.9000 KRW |
278.3000 KRW |
271.0000 KRW |
| 2023-03-21 |
277.7361 KRW |
46,681.2828 STEEM |
277.6000 KRW |
275.4000 KRW |
280.2000 KRW |
280.2000 KRW |
| 2023-03-20 |
287.2803 KRW |
121,228.6410 STEEM |
288.7000 KRW |
283.3000 KRW |
289.1000 KRW |
287.2000 KRW |
| 2023-03-19 |
288.1810 KRW |
95,122.5713 STEEM |
284.7000 KRW |
284.7000 KRW |
289.7000 KRW |
289.4000 KRW |
| 2023-03-18 |
286.0962 KRW |
37,263.0124 STEEM |
286.9000 KRW |
282.3000 KRW |
288.0000 KRW |
283.5000 KRW |
| 2023-03-17 |
281.0748 KRW |
32,775.9692 STEEM |
273.3000 KRW |
273.3000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2023-03-16 |
269.3839 KRW |
35,881.7801 STEEM |
267.9000 KRW |
267.9000 KRW |
272.2000 KRW |
270.7000 KRW |
| 2023-03-15 |
263.6044 KRW |
285,414.4592 STEEM |
271.3000 KRW |
261.8000 KRW |
271.3000 KRW |
266.8000 KRW |
| 2023-03-14 |
273.1571 KRW |
183,591.8191 STEEM |
275.8000 KRW |
267.4000 KRW |
278.4000 KRW |
270.4000 KRW |
| 2023-03-13 |
261.6302 KRW |
80,264.1909 STEEM |
257.8000 KRW |
257.8000 KRW |
266.9000 KRW |
266.0000 KRW |
| 2023-03-12 |
237.7655 KRW |
111,115.2362 STEEM |
232.6000 KRW |
231.3000 KRW |
250.0000 KRW |
249.2000 KRW |
| 2023-03-11 |
235.4105 KRW |
55,051.2863 STEEM |
234.0000 KRW |
233.2000 KRW |
240.1000 KRW |
240.1000 KRW |
| 2023-03-10 |
235.0419 KRW |
106,547.8884 STEEM |
233.6000 KRW |
233.5000 KRW |
238.3000 KRW |
237.5000 KRW |
| 2023-03-09 |
239.6297 KRW |
455,096.3961 STEEM |
255.3000 KRW |
234.4000 KRW |
255.3000 KRW |
235.8000 KRW |
| 2023-03-08 |
254.8727 KRW |
92,530.2905 STEEM |
261.1000 KRW |
251.6000 KRW |
262.2000 KRW |
253.2000 KRW |
| 2023-03-07 |
269.2653 KRW |
111,794.0181 STEEM |
268.7000 KRW |
264.0000 KRW |
271.9000 KRW |
268.0000 KRW |
| 2023-03-06 |
281.1279 KRW |
69,054.6894 STEEM |
278.5000 KRW |
278.0000 KRW |
295.6000 KRW |
278.0000 KRW |
| 2023-03-05 |
286.3974 KRW |
55,953.6845 STEEM |
287.1000 KRW |
285.5000 KRW |
287.3000 KRW |
286.7000 KRW |
| 2023-03-04 |
284.2048 KRW |
45,409.2353 STEEM |
286.2000 KRW |
282.4000 KRW |
286.2000 KRW |
283.3000 KRW |
| 2023-03-03 |
280.9750 KRW |
62,790.2576 STEEM |
283.2000 KRW |
280.3000 KRW |
283.6000 KRW |
283.6000 KRW |
| 2023-03-02 |
303.2708 KRW |
101,166.8677 STEEM |
301.4000 KRW |
301.3000 KRW |
306.3000 KRW |
306.3000 KRW |
| 2023-03-01 |
314.8250 KRW |
66,923.3846 STEEM |
313.1000 KRW |
312.3000 KRW |
316.2000 KRW |
316.0000 KRW |
| 2023-02-28 |
314.0576 KRW |
47,393.7847 STEEM |
314.0000 KRW |
312.2000 KRW |
317.0000 KRW |
315.1000 KRW |
| 2023-02-27 |
316.5264 KRW |
85,099.1641 STEEM |
319.1000 KRW |
314.4000 KRW |
319.4000 KRW |
317.7000 KRW |
| 2023-02-26 |
320.8775 KRW |
68,549.5614 STEEM |
319.4000 KRW |
319.4000 KRW |
324.1000 KRW |
322.0000 KRW |
| 2023-02-25 |
321.3956 KRW |
150,873.8515 STEEM |
318.0000 KRW |
316.6000 KRW |
324.9000 KRW |
323.1000 KRW |
| 2023-02-24 |
323.0363 KRW |
510,810.6969 STEEM |
327.3000 KRW |
314.0000 KRW |
334.1000 KRW |
332.6000 KRW |
| 2023-02-23 |
313.1089 KRW |
97,736.2347 STEEM |
313.3000 KRW |
310.3000 KRW |
316.9000 KRW |
315.7000 KRW |
| 2023-02-22 |
306.4611 KRW |
285,252.5195 STEEM |
300.4000 KRW |
296.0000 KRW |
315.0000 KRW |
315.0000 KRW |
| 2023-02-21 |
311.6209 KRW |
187,889.5848 STEEM |
310.8000 KRW |
306.3000 KRW |
313.0000 KRW |
310.2000 KRW |
| 2023-02-20 |
315.6845 KRW |
142,010.8258 STEEM |
315.9000 KRW |
311.3000 KRW |
318.7000 KRW |
318.1000 KRW |
| 2023-02-19 |
306.7981 KRW |
163,675.5125 STEEM |
307.3000 KRW |
303.1000 KRW |
310.2000 KRW |
310.2000 KRW |
| 2023-02-18 |
308.7647 KRW |
123,347.6066 STEEM |
308.4000 KRW |
306.6000 KRW |
311.9000 KRW |
311.3000 KRW |
| 2023-02-17 |
304.7418 KRW |
111,138.1905 STEEM |
302.0000 KRW |
300.9000 KRW |
308.0000 KRW |
306.4000 KRW |
| 2023-02-16 |
299.8530 KRW |
290,600.8053 STEEM |
298.1000 KRW |
293.3000 KRW |
305.8000 KRW |
295.9000 KRW |
| 2023-02-15 |
302.8154 KRW |
911,345.2924 STEEM |
300.6000 KRW |
292.9000 KRW |
310.0000 KRW |
304.0000 KRW |
| 2023-02-14 |
274.0598 KRW |
250,717.8775 STEEM |
272.6000 KRW |
263.8000 KRW |
278.8000 KRW |
278.5000 KRW |
| 2023-02-13 |
269.5721 KRW |
63,242.2874 STEEM |
270.9000 KRW |
268.3000 KRW |
273.8000 KRW |
273.8000 KRW |
| 2023-02-12 |
287.1727 KRW |
422,480.3971 STEEM |
285.2000 KRW |
283.3000 KRW |
291.9000 KRW |
286.5000 KRW |
| 2023-02-11 |
274.2963 KRW |
103,786.8838 STEEM |
271.5000 KRW |
271.4000 KRW |
279.8000 KRW |
279.8000 KRW |
| 2023-02-10 |
272.5379 KRW |
47,500.4748 STEEM |
273.3000 KRW |
269.0000 KRW |
276.0000 KRW |
275.3000 KRW |
| 2023-02-09 |
279.1258 KRW |
359,779.0975 STEEM |
291.2000 KRW |
271.1000 KRW |
291.2000 KRW |
276.3000 KRW |
| 2023-02-08 |
285.7629 KRW |
293,146.4532 STEEM |
286.8000 KRW |
283.3000 KRW |
289.1000 KRW |
287.6000 KRW |
| 2023-02-07 |
289.4273 KRW |
264,435.0255 STEEM |
288.1000 KRW |
284.8000 KRW |
294.1000 KRW |
294.1000 KRW |
| 2023-02-06 |
279.8731 KRW |
442,204.2282 STEEM |
276.6000 KRW |
275.5000 KRW |
283.3000 KRW |
282.5000 KRW |
| 2023-02-05 |
269.8073 KRW |
290,121.4182 STEEM |
272.4000 KRW |
265.5000 KRW |
273.9000 KRW |
273.8000 KRW |
| 2023-02-04 |
281.2005 KRW |
1,317,429.2128 STEEM |
275.5000 KRW |
274.8000 KRW |
288.9000 KRW |
279.5000 KRW |
| 2023-02-03 |
259.0454 KRW |
172,797.1490 STEEM |
256.6000 KRW |
255.8000 KRW |
263.0000 KRW |
261.8000 KRW |
| 2023-02-02 |
250.9562 KRW |
273,223.8722 STEEM |
250.0000 KRW |
248.4000 KRW |
253.1000 KRW |
251.2000 KRW |